Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.64 | 19.66 | 18.53 | 18.76 | 186,940 | -1.02(-5.16%) |
Jan 29, 2015 | 19.85 | 19.90 | 19.21 | 19.78 | 125,109 | +0.03(+0.15%) |
Jan 28, 2015 | 19.38 | 20.05 | 18.95 | 19.75 | 203,596 | +0.33(+1.70%) |
Jan 27, 2015 | 19.00 | 19.57 | 19.00 | 19.42 | 201,593 | +0.38(+2.00%) |
Jan 26, 2015 | 19.05 | 19.17 | 19.00 | 19.04 | 105,086 | -0.14(-0.73%) |
Jan 23, 2015 | 19.13 | 19.31 | 19.00 | 19.18 | 92,961 | +0.00(+0.00%) |
Jan 22, 2015 | 19.55 | 19.55 | 19.00 | 19.18 | 146,124 | -0.21(-1.08%) |
Jan 21, 2015 | 19.56 | 19.80 | 19.26 | 19.39 | 32,466 | -0.18(-0.92%) |
Jan 20, 2015 | 20.04 | 20.19 | 19.14 | 19.57 | 57,253 | -0.53(-2.64%) |
Jan 16, 2015 | 19.50 | 20.11 | 19.50 | 20.10 | 77,364 | +0.48(+2.45%) |
Jan 15, 2015 | 20.00 | 20.16 | 19.44 | 19.62 | 168,381 | -0.25(-1.26%) |
Jan 14, 2015 | 19.60 | 20.20 | 19.46 | 19.87 | 88,455 | +0.06(+0.30%) |
Jan 13, 2015 | 20.00 | 20.09 | 19.63 | 19.81 | 131,191 | -0.08(-0.40%) |
Jan 12, 2015 | 19.70 | 20.03 | 19.56 | 19.89 | 97,512 | +0.14(+0.71%) |
Jan 09, 2015 | 20.10 | 20.10 | 19.69 | 19.75 | 79,058 | -0.29(-1.45%) |
Jan 08, 2015 | 19.94 | 20.07 | 19.80 | 20.04 | 98,164 | +0.28(+1.42%) |
Jan 07, 2015 | 20.33 | 20.34 | 19.68 | 19.76 | 126,344 | -0.42(-2.08%) |
Jan 06, 2015 | 21.58 | 21.58 | 20.07 | 20.18 | 85,199 | -1.29(-6.01%) |
Jan 05, 2015 | 21.53 | 21.93 | 21.18 | 21.47 | 137,781 | -0.10(-0.46%) |
Jan 02, 2015 | 21.33 | 22.00 | 21.10 | 21.57 | 131,331 | +0.41(+1.94%) |
Dec 31, 2014 | 21.34 | 21.16 | 21.16 | 21.16 | 50,800 | -0.16(-0.75%) |
Dec 30, 2014 | 21.68 | 21.98 | 21.18 | 21.32 | 111,178 | -0.37(-1.71%) |
Dec 29, 2014 | 21.70 | 21.82 | 21.53 | 21.69 | 73,400 | +0.12(+0.56%) |
Dec 26, 2014 | 21.56 | 21.80 | 21.45 | 21.57 | 57,417 | +0.12(+0.56%) |
Dec 24, 2014 | 21.58 | 21.45 | 21.45 | 21.45 | 31,300 | -0.03(-0.14%) |
Dec 23, 2014 | 20.98 | 21.75 | 20.77 | 21.48 | 93,621 | +0.72(+3.47%) |
Dec 22, 2014 | 20.41 | 20.76 | 20.33 | 20.76 | 37,800 | +0.43(+2.12%) |
Dec 19, 2014 | 20.01 | 20.45 | 19.87 | 20.33 | 189,288 | +0.33(+1.65%) |
Dec 18, 2014 | 19.83 | 20.04 | 19.75 | 20.00 | 315,708 | +0.41(+2.09%) |
Dec 17, 2014 | 19.13 | 19.67 | 18.81 | 19.59 | 132,797 | +0.42(+2.19%) |
Dec 16, 2014 | 19.73 | 19.89 | 19.15 | 19.17 | 113,488 | -0.56(-2.84%) |
Dec 15, 2014 | 20.04 | 20.08 | 19.57 | 19.73 | 97,852 | -0.12(-0.60%) |
Dec 12, 2014 | 19.66 | 20.10 | 19.66 | 19.85 | 222,071 | -0.11(-0.55%) |
Dec 11, 2014 | 19.90 | 20.10 | 19.86 | 19.96 | 99,807 | +0.05(+0.25%) |
Dec 10, 2014 | 19.96 | 20.04 | 19.60 | 19.91 | 177,270 | -0.07(-0.35%) |
Dec 09, 2014 | 20.24 | 20.45 | 19.36 | 19.98 | 329,077 | -0.52(-2.54%) |
Dec 08, 2014 | 21.69 | 21.70 | 20.12 | 20.50 | 298,799 | -1.20(-5.53%) |
Dec 05, 2014 | 21.48 | 22.04 | 21.48 | 21.70 | 105,318 | +0.21(+0.98%) |
Dec 04, 2014 | 22.07 | 22.22 | 21.46 | 21.49 | 79,189 | -0.54(-2.45%) |
Dec 03, 2014 | 22.45 | 22.52 | 21.90 | 22.03 | 128,066 | -0.41(-1.83%) |
Dec 02, 2014 | 21.81 | 22.44 | 21.78 | 22.44 | 129,256 | +0.73(+3.36%) |
Dec 01, 2014 | 21.55 | 21.88 | 21.30 | 21.71 | 135,343 | +0.16(+0.74%) |
Nov 28, 2014 | 21.64 | 22.18 | 21.52 | 21.55 | 268,428 | -0.03(-0.14%) |
Nov 26, 2014 | 21.60 | 21.58 | 21.58 | 21.58 | 275,000 | +0.05(+0.23%) |
Nov 25, 2014 | 21.50 | 21.56 | 21.14 | 21.53 | 189,713 | +0.10(+0.47%) |
Nov 24, 2014 | 21.04 | 21.50 | 21.04 | 21.43 | 129,803 | +0.44(+2.10%) |
Nov 21, 2014 | 21.36 | 21.36 | 20.86 | 20.99 | 159,293 | +0.00(+0.00%) |
Nov 20, 2014 | 21.21 | 21.41 | 20.95 | 20.99 | 175,798 | -0.33(-1.55%) |
Nov 19, 2014 | 21.41 | 21.41 | 20.88 | 21.32 | 124,756 | -0.05(-0.23%) |
Nov 18, 2014 | 20.90 | 21.52 | 20.85 | 21.37 | 403,513 | +0.78(+3.79%) |
Nov 17, 2014 | 21.50 | 21.70 | 20.32 | 20.59 | 233,723 | -0.98(-4.54%) |
Nov 14, 2014 | 20.08 | 21.58 | 20.08 | 21.57 | 202,337 | +1.54(+7.69%) |
Nov 13, 2014 | 20.11 | 20.16 | 19.50 | 20.03 | 156,752 | -0.04(-0.20%) |
Nov 12, 2014 | 18.50 | 20.26 | 18.49 | 20.07 | 285,451 | +1.19(+6.30%) |
Nov 11, 2014 | 18.95 | 19.17 | 18.61 | 18.88 | 239,082 | +0.08(+0.43%) |
Nov 10, 2014 | 18.75 | 19.00 | 18.72 | 18.80 | 101,598 | +0.12(+0.64%) |
Nov 07, 2014 | 18.62 | 18.74 | 18.40 | 18.68 | 131,154 | +0.13(+0.70%) |
Nov 06, 2014 | 18.30 | 18.72 | 18.26 | 18.55 | 183,360 | +0.05(+0.27%) |
Nov 05, 2014 | 18.49 | 18.82 | 18.19 | 18.50 | 203,395 | +0.18(+0.98%) |
Nov 04, 2014 | 18.40 | 18.54 | 18.06 | 18.32 | 197,277 | -0.08(-0.43%) |